潞化科技 (600691) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	2.85	2.87	0.01	0.35%	2.84	2.94	236400	6798	1.00%
2025-10-30	2.88	2.86	-0.03	-1.04%	2.83	2.92	227436	6526	0.96%
2025-10-29	2.86	2.89	0.03	1.05%	2.78	2.90	243764	6915	1.03%
2025-10-28	2.93	2.86	-0.05	-1.72%	2.85	2.93	230374	6625	0.97%
2025-10-27	2.92	2.91	0.02	0.69%	2.88	2.95	232861	6780	0.98%
2025-10-24	2.99	2.89	-0.08	-2.69%	2.88	3.01	297661	8679	1.25%
2025-10-23	2.98	2.97	0.01	0.34%	2.92	2.98	209315	6167	0.88%
2025-10-22	2.97	2.96	-0.02	-0.67%	2.93	2.99	184742	5461	0.78%
2025-10-21	2.92	2.98	0.08	2.76%	2.88	2.98	246080	7263	1.04%
2025-10-20	2.88	2.90	0.04	1.40%	2.83	2.93	268207	7716	1.13%
2025-10-17	2.88	2.86	-0.03	-1.04%	2.85	2.94	290050	8399	1.22%
2025-10-16	3.02	2.89	-0.12	-3.99%	2.87	3.03	370208	10857	1.56%
2025-10-15	2.97	3.01	0.04	1.35%	2.96	3.01	298683	8941	1.26%
2025-10-14	3.02	2.97	-0.06	-1.98%	2.96	3.09	373825	11249	1.57%
2025-10-13	2.92	3.03	-0.04	-1.30%	2.91	3.03	420090	12515	1.77%
2025-10-10	3.04	3.07	0.03	0.99%	2.99	3.09	531492	16245	2.24%
2025-10-09	2.95	3.04	0.09	3.05%	2.91	3.04	556145	16581	2.34%
2025-09-30	2.99	2.95	0.00	0.00%	2.94	3.01	461728	13700	1.94%
2025-09-29	2.98	2.95	-0.03	-1.01%	2.91	3.09	996199	29785	4.19%
2025-09-26	2.69	2.98	0.27	9.96%	2.69	2.98	1012834	29643	4.26%
2025-09-25	2.79	2.71	-0.08	-2.87%	2.71	2.80	303803	8333	1.28%
2025-09-24	2.77	2.79	0.02	0.72%	2.73	2.80	297322	8234	1.25%
2025-09-23	2.81	2.77	-0.05	-1.77%	2.71	2.83	433165	11919	1.82%
2025-09-22	2.83	2.82	-0.01	-0.35%	2.77	2.85	333082	9344	1.40%
2025-09-19	2.90	2.83	-0.11	-3.74%	2.81	2.93	742718	21219	3.13%
2025-09-18	3.06	2.94	-0.16	-5.16%	2.88	3.15	1250368	37585	5.26%
2025-09-17	3.30	3.10	-0.33	-9.62%	3.09	3.33	1651283	52031	6.95%
2025-09-16	3.16	3.43	0.31	9.94%	3.12	3.43	1739514	57713	7.32%
2025-09-15	3.08	3.12	0.14	4.70%	3.01	3.24	1590885	49583	6.70%
2025-09-12	2.80	2.98	0.27	9.96%	2.77	2.98	1047530	30302	4.41%
2025-09-11	2.68	2.71	0.01	0.37%	2.65	2.72	256730	6889	1.08%
2025-09-10	2.73	2.70	-0.02	-0.74%	2.66	2.75	360501	9717	1.52%
2025-09-09	2.70	2.72	0.01	0.37%	2.70	2.77	461896	12608	1.94%
2025-09-08	2.57	2.71	0.15	5.86%	2.56	2.75	656323	17529	2.76%
2025-09-05	2.52	2.56	0.04	1.59%	2.50	2.58	296716	7531	1.25%
2025-09-04	2.58	2.52	-0.05	-1.95%	2.47	2.59	372026	9437	1.57%
2025-09-03	2.65	2.57	-0.03	-1.15%	2.56	2.65	353690	9185	1.49%
2025-09-02	2.58	2.60	0.02	0.78%	2.53	2.66	642508	16669	2.70%
2025-09-01	2.41	2.58	0.19	7.95%	2.40	2.59	661446	16695	2.78%
2025-08-29	2.42	2.39	-0.02	-0.83%	2.38	2.43	160862	3861	0.68%
2025-08-28	2.45	2.41	-0.04	-1.63%	2.34	2.49	356827	8572	1.50%
2025-08-27	2.53	2.45	-0.08	-3.16%	2.44	2.55	281565	6997	1.19%
2025-08-26	2.49	2.53	0.04	1.61%	2.45	2.55	289534	7271	1.22%
2025-08-25	2.47	2.49	0.03	1.22%	2.46	2.55	374882	9407	1.58%
2025-08-22	2.51	2.46	-0.05	-1.99%	2.43	2.52	286540	7039	1.21%
2025-08-21	2.46	2.51	0.05	2.03%	2.46	2.51	307589	7665	1.29%
2025-08-20	2.45	2.46	0.00	0.00%	2.43	2.47	177723	4353	0.75%
2025-08-19	2.43	2.46	0.04	1.65%	2.41	2.48	254060	6224	1.07%
2025-08-18	2.42	2.42	-0.01	-0.41%	2.40	2.44	180555	4375	0.76%
2025-08-15	2.40	2.43	0.04	1.67%	2.39	2.44	151408	3672	0.64%
2025-08-14	2.46	2.39	-0.06	-2.45%	2.39	2.49	275179	6705	1.16%
2025-08-13	2.44	2.45	0.01	0.41%	2.42	2.47	218560	5346	0.92%
2025-08-12	2.45	2.44	-0.02	-0.81%	2.43	2.48	156717	3835	0.66%
2025-08-11	2.43	2.46	0.04	1.65%	2.41	2.49	200183	4920	0.84%
2025-08-08	2.42	2.42	-0.01	-0.41%	2.39	2.43	152160	3660	0.64%
2025-08-07	2.47	2.43	-0.04	-1.62%	2.41	2.48	197079	4792	0.83%
2025-08-06	2.46	2.47	0.01	0.41%	2.42	2.49	214844	5282	0.90%
2025-08-05	2.43	2.46	0.03	1.23%	2.42	2.46	138927	3400	0.58%
2025-08-04	2.42	2.43	-0.01	-0.41%	2.40	2.44	126470	3060	0.53%
2025-08-01	2.45	2.44	-0.01	-0.41%	2.43	2.47	123960	3032	0.52%
2025-07-31	2.50	2.45	-0.05	-2.00%	2.44	2.51	187282	4620	0.79%
2025-07-30	2.51	2.50	-0.01	-0.40%	2.49	2.56	214490	5416	0.90%
2025-07-29	2.53	2.51	-0.03	-1.18%	2.46	2.54	187073	4655	0.79%
2025-07-28	2.58	2.54	-0.03	-1.17%	2.51	2.58	215317	5465	0.91%
2025-07-25	2.58	2.57	0.00	0.00%	2.55	2.67	346230	9021	1.46%